Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.00	22.19	21.53	22.13	43,532	+0.20(+0.91%)
May 27, 2021	21.68	22.00	21.53	21.93	91,662	+0.41(+1.90%)
May 26, 2021	21.53	21.62	21.06	21.53	68,042	+0.30(+1.41%)
May 25, 2021	21.47	21.51	20.85	21.23	122,243	-0.15(-0.68%)
May 24, 2021	21.14	21.50	21.06	21.37	126,335	+0.27(+1.29%)
May 21, 2021	21.21	21.26	20.83	21.10	45,897	+0.10(+0.48%)
May 20, 2021	20.89	21.05	20.58	21.00	39,353	-0.01(-0.04%)
May 19, 2021	20.64	21.06	20.19	21.01	49,616	+0.05(+0.22%)
May 18, 2021	20.85	21.14	20.71	20.96	99,218	-0.02(-0.09%)
May 17, 2021	20.74	21.07	19.55	20.98	47,559	+0.05(+0.22%)
May 14, 2021	19.60	20.95	19.51	20.94	95,553	+0.98(+4.91%)
May 13, 2021	19.47	20.00	19.36	19.96	35,193	+0.59(+3.04%)
May 12, 2021	19.13	19.48	19.05	19.37	81,009	+0.30(+1.57%)
May 11, 2021	19.12	19.47	19.05	19.07	20,600	-0.34(-1.73%)
May 10, 2021	20.31	20.31	19.39	19.40	33,920	-0.95(-4.68%)
May 07, 2021	19.75	20.41	19.75	20.36	72,661	+0.44(+2.23%)
May 06, 2021	19.97	20.14	19.68	19.91	42,018	-0.05(-0.27%)
May 05, 2021	19.93	20.17	19.77	19.97	33,468	+0.04(+0.18%)
May 04, 2021	20.06	20.25	19.41	19.93	34,282	-0.24(-1.21%)
May 03, 2021	19.23	20.22	19.17	20.17	99,450	+1.16(+6.12%)
Apr 30, 2021	18.69	19.24	18.46	19.01	107,010	+0.54(+2.93%)
Apr 29, 2021	18.30	18.47	18.11	18.47	43,181	+0.39(+2.14%)
Apr 28, 2021	17.84	18.16	17.84	18.08	32,850	+0.19(+1.06%)
Apr 27, 2021	18.13	18.31	17.64	17.89	33,767	-0.15(-0.85%)
Apr 26, 2021	18.33	18.43	18.02	18.04	33,420	+0.01(+0.05%)
Apr 23, 2021	17.19	18.22	17.19	18.04	30,162	+0.56(+3.20%)
Apr 22, 2021	17.92	17.92	17.45	17.48	24,733	-0.31(-1.72%)
Apr 21, 2021	17.53	17.86	17.53	17.78	29,187	+0.26(+1.49%)
Apr 20, 2021	18.12	18.12	17.33	17.52	44,426	-0.69(-3.81%)
Apr 19, 2021	18.12	18.33	17.94	18.22	40,840	+0.04(+0.20%)
Apr 16, 2021	18.30	18.32	17.86	18.18	54,336	+0.10(+0.55%)
Apr 15, 2021	17.96	18.24	17.78	18.08	16,095	+0.07(+0.40%)
Apr 14, 2021	17.77	18.24	17.77	18.01	24,063	+0.18(+1.01%)
Apr 13, 2021	18.04	18.08	17.82	17.83	19,865	-0.34(-1.89%)
Apr 12, 2021	18.10	18.42	18.07	18.17	12,505	+0.01(+0.05%)
Apr 09, 2021	18.23	18.40	18.00	18.16	23,841	-0.07(-0.40%)
Apr 08, 2021	18.15	18.23	17.96	18.23	24,557	+0.06(+0.35%)
Apr 07, 2021	18.92	18.92	18.03	18.17	35,746	-0.17(-0.93%)
Apr 06, 2021	18.12	18.66	17.87	18.34	63,043	+0.29(+1.60%)
Apr 05, 2021	18.46	18.46	17.95	18.05	34,827	-0.17(-0.94%)
Apr 01, 2021	18.23	18.33	17.73	18.23	38,035	-0.05(-0.30%)
Mar 31, 2021	18.59	18.75	18.22	18.28	57,509	-0.35(-1.89%)
Mar 30, 2021	18.52	18.87	18.51	18.63	23,569	+0.31(+1.67%)
Mar 29, 2021	18.49	18.67	18.11	18.32	36,690	-0.34(-1.84%)
Mar 26, 2021	18.55	18.72	18.38	18.67	30,273	+0.43(+2.37%)
Mar 25, 2021	18.15	18.39	17.51	18.23	28,741	+0.56(+3.16%)
Mar 24, 2021	18.07	18.79	17.68	17.68	37,928	-0.07(-0.41%)
Mar 23, 2021	18.47	18.47	17.57	17.75	68,643	-0.71(-3.86%)
Mar 22, 2021	19.12	19.14	18.26	18.46	28,555	-0.90(-4.66%)
Mar 19, 2021	18.96	19.36	18.26	19.36	230,764	+0.28(+1.47%)
Mar 18, 2021	19.52	20.10	19.02	19.08	71,090	-0.34(-1.76%)
Mar 17, 2021	19.44	19.70	19.14	19.42	72,738	+0.19(+0.98%)
Mar 16, 2021	19.91	20.11	19.00	19.24	75,343	-0.79(-3.96%)
Mar 15, 2021	20.74	20.74	19.84	20.03	40,478	-0.62(-3.01%)
Mar 12, 2021	20.38	20.74	20.29	20.65	41,473	+0.37(+1.82%)
Mar 11, 2021	20.06	20.36	19.94	20.28	46,575	+0.30(+1.49%)
Mar 10, 2021	19.50	20.00	19.50	19.98	72,893	+0.59(+3.02%)
Mar 09, 2021	19.57	19.75	18.98	19.40	67,266	-0.21(-1.06%)
Mar 08, 2021	18.84	19.61	18.63	19.60	88,681	+0.83(+4.42%)
Mar 05, 2021	18.83	18.93	18.04	18.78	66,978	+0.22(+1.17%)
Mar 04, 2021	18.18	18.70	17.95	18.56	80,562	+0.52(+2.90%)
Mar 03, 2021	17.13	18.41	17.13	18.04	68,198	+0.80(+4.66%)
Mar 02, 2021	17.66	17.66	16.99	17.23	27,021	-0.54(-3.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.